KissMeData/448730/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213200	125464990	5040	5040	5040	5040	5442
3	20240227	213100	125464990	5040	5040	5040	5040	0
4	20240227	213000	125464990	5040	5040	5040	5040	0
5	20240227	212900	125464990	5040	5040	5040	5040	0
6	20240227	212800	125464990	5040	5040	5040	5040	0
7	20240227	212700	125464990	5040	5040	5040	5040	0
8	20240227	212600	125464990	5040	5040	5040	5040	0
9	20240227	212500	125464990	5040	5040	5040	5040	0
10	20240227	212400	125464990	5040	5040	5040	5040	0
11	20240227	212300	125464990	5040	5040	5040	5040	0
12	20240227	212200	125464990	5040	5040	5040	5040	0
13	20240227	212100	125464990	5040	5040	5040	5040	0
14	20240227	212000	125464990	5040	5040	5040	5040	0
15	20240227	211900	125464990	5040	5040	5040	5040	0
16	20240227	211800	125464990	5040	5040	5040	5040	0
17	20240227	211700	125464990	5040	5040	5040	5040	0
18	20240227	211600	125464990	5040	5040	5040	5040	0
19	20240227	211500	125464990	5040	5040	5040	5040	0
20	20240227	211400	125464990	5040	5040	5040	5040	0
21	20240227	211300	125464990	5040	5040	5040	5040	0
22	20240227	211200	125464990	5040	5040	5040	5040	0
23	20240227	211100	125464990	5040	5040	5040	5040	0
24	20240227	211000	125464990	5040	5040	5040	5040	0
25	20240227	210900	125464990	5040	5040	5040	5040	0
26	20240227	210800	125464990	5040	5040	5040	5040	0
27	20240227	210700	125464990	5040	5040	5040	5040	0
28	20240227	210600	125464990	5040	5040	5040	5040	0
29	20240227	210500	125464990	5040	5040	5040	5040	0
30	20240227	210400	125464990	5040	5040	5040	5040	0
31	20240227	210300	125464990	5040	5040	5040	5040	0
32	20240227	210200	125464990	5040	5040	5040	5040	5442
33	20240227	210100	125464990	5040	5040	5040	5040	0
34	20240227	210000	125464990	5040	5040	5040	5040	0
35	20240227	205900	125464990	5040	5040	5040	5040	0
36	20240227	205800	125464990	5040	5040	5040	5040	0
37	20240227	205700	125464990	5040	5040	5040	5040	0
38	20240227	205600	125464990	5040	5040	5040	5040	0
39	20240227	205500	125464990	5040	5040	5040	5040	0
40	20240227	205400	125464990	5040	5040	5040	5040	0
41	20240227	205300	125464990	5040	5040	5040	5040	0
42	20240227	205200	125464990	5040	5040	5040	5040	0
43	20240227	205100	125464990	5040	5040	5040	5040	0
44	20240227	205000	125464990	5040	5040	5040	5040	0
45	20240227	204900	125464990	5040	5040	5040	5040	0
46	20240227	204800	125464990	5040	5040	5040	5040	0
47	20240227	204700	125464990	5040	5040	5040	5040	0
48	20240227	204600	125464990	5040	5040	5040	5040	0
49	20240227	204500	125464990	5040	5040	5040	5040	0
50	20240227	204400	125464990	5040	5040	5040	5040	0
51	20240227	204300	125464990	5040	5040	5040	5040	0
52	20240227	204200	125464990	5040	5040	5040	5040	0
53	20240227	204100	125464990	5040	5040	5040	5040	0
54	20240227	204000	125464990	5040	5040	5040	5040	0
55	20240227	203900	125464990	5040	5040	5040	5040	0
56	20240227	203800	125464990	5040	5040	5040	5040	0
57	20240227	203700	125464990	5040	5040	5040	5040	0
58	20240227	203600	125464990	5040	5040	5040	5040	0
59	20240227	203500	125464990	5040	5040	5040	5040	0
60	20240227	203400	125464990	5040	5040	5040	5040	0
61	20240227	203300	125464990	5040	5040	5040	5040	0
62	20240227	203200	125464990	5040	5040	5040	5040	5442
63	20240227	203100	125464990	5040	5040	5040	5040	0
64	20240227	203000	125464990	5040	5040	5040	5040	0
65	20240227	202900	125464990	5040	5040	5040	5040	0
66	20240227	202800	125464990	5040	5040	5040	5040	0
67	20240227	202700	125464990	5040	5040	5040	5040	0
68	20240227	202600	125464990	5040	5040	5040	5040	0
69	20240227	202500	125464990	5040	5040	5040	5040	0
70	20240227	202400	125464990	5040	5040	5040	5040	0
71	20240227	202300	125464990	5040	5040	5040	5040	0
72	20240227	202200	125464990	5040	5040	5040	5040	0
73	20240227	202100	125464990	5040	5040	5040	5040	0
74	20240227	202000	125464990	5040	5040	5040	5040	0
75	20240227	201900	125464990	5040	5040	5040	5040	0
76	20240227	201800	125464990	5040	5040	5040	5040	0
77	20240227	201700	125464990	5040	5040	5040	5040	0
78	20240227	201600	125464990	5040	5040	5040	5040	0
79	20240227	201500	125464990	5040	5040	5040	5040	0
80	20240227	201400	125464990	5040	5040	5040	5040	0
81	20240227	201300	125464990	5040	5040	5040	5040	0
82	20240227	201200	125464990	5040	5040	5040	5040	0
83	20240227	201100	125464990	5040	5040	5040	5040	0
84	20240227	201000	125464990	5040	5040	5040	5040	0
85	20240227	200900	125464990	5040	5040	5040	5040	0
86	20240227	200800	125464990	5040	5040	5040	5040	0
87	20240227	200700	125464990	5040	5040	5040	5040	0
88	20240227	200600	125464990	5040	5040	5040	5040	0
89	20240227	200500	125464990	5040	5040	5040	5040	0
90	20240227	200400	125464990	5040	5040	5040	5040	0
91	20240227	200300	125464990	5040	5040	5040	5040	0
92	20240227	200200	125464990	5040	5040	5040	5040	5442
93	20240227	200100	125464990	5040	5040	5040	5040	0
94	20240227	200000	125464990	5040	5040	5040	5040	0
95	20240227	195900	125464990	5040	5040	5040	5040	0
96	20240227	195800	125464990	5040	5040	5040	5040	0
97	20240227	195700	125464990	5040	5040	5040	5040	0
98	20240227	195600	125464990	5040	5040	5040	5040	0
99	20240227	195500	125464990	5040	5040	5040	5040	0
100	20240227	195400	125464990	5040	5040	5040	5040	0
101	20240227	195300	125464990	5040	5040	5040	5040	0
102	20240227	195200	125464990	5040	5040	5040	5040	0
103	20240227	195100	125464990	5040	5040	5040	5040	0
104	20240227	195000	125464990	5040	5040	5040	5040	0
105	20240227	194900	125464990	5040	5040	5040	5040	0
106	20240227	194800	125464990	5040	5040	5040	5040	0
107	20240227	194700	125464990	5040	5040	5040	5040	0
108	20240227	194600	125464990	5040	5040	5040	5040	0
109	20240227	194500	125464990	5040	5040	5040	5040	0
110	20240227	194400	125464990	5040	5040	5040	5040	0
111	20240227	194300	125464990	5040	5040	5040	5040	0
112	20240227	194200	125464990	5040	5040	5040	5040	0
113	20240227	194100	125464990	5040	5040	5040	5040	0
114	20240227	194000	125464990	5040	5040	5040	5040	0
115	20240227	193900	125464990	5040	5040	5040	5040	0
116	20240227	193800	125464990	5040	5040	5040	5040	0
117	20240227	193700	125464990	5040	5040	5040	5040	0
118	20240227	193600	125464990	5040	5040	5040	5040	0
119	20240227	193500	125464990	5040	5040	5040	5040	0
120	20240227	193400	125464990	5040	5040	5040	5040	0
121	20240227	193300	125464990	5040	5040	5040	5040	0
122	20240227	193200	125464990	5040	5040	5040	5040	5442
123	20240227	193100	125464990	5040	5040	5040	5040	0
124	20240227	193000	125464990	5040	5040	5040	5040	0
125	20240227	192900	125464990	5040	5040	5040	5040	0
126	20240227	192800	125464990	5040	5040	5040	5040	0
127	20240227	192700	125464990	5040	5040	5040	5040	0
128	20240227	192600	125464990	5040	5040	5040	5040	0
129	20240227	192500	125464990	5040	5040	5040	5040	0
130	20240227	192400	125464990	5040	5040	5040	5040	0
131	20240227	192300	125464990	5040	5040	5040	5040	0
132	20240227	192200	125464990	5040	5040	5040	5040	0
133	20240227	192100	125464990	5040	5040	5040	5040	0
134	20240227	192000	125464990	5040	5040	5040	5040	0
135	20240227	191900	125464990	5040	5040	5040	5040	0
136	20240227	191800	125464990	5040	5040	5040	5040	0
137	20240227	191700	125464990	5040	5040	5040	5040	0
138	20240227	191600	125464990	5040	5040	5040	5040	0
139	20240227	191500	125464990	5040	5040	5040	5040	0
140	20240227	191400	125464990	5040	5040	5040	5040	0
141	20240227	191300	125464990	5040	5040	5040	5040	0
142	20240227	191200	125464990	5040	5040	5040	5040	0
143	20240227	191100	125464990	5040	5040	5040	5040	0
144	20240227	191000	125464990	5040	5040	5040	5040	0
145	20240227	190900	125464990	5040	5040	5040	5040	0
146	20240227	190800	125464990	5040	5040	5040	5040	0
147	20240227	190700	125464990	5040	5040	5040	5040	0
148	20240227	190600	125464990	5040	5040	5040	5040	0
149	20240227	190500	125464990	5040	5040	5040	5040	0
150	20240227	190400	125464990	5040	5040	5040	5040	0
151	20240227	190300	125464990	5040	5040	5040	5040	0
152	20240227	190200	125464990	5040	5040	5040	5040	5442
153	20240227	190100	125464990	5040	5040	5040	5040	0
154	20240227	190000	125464990	5040	5040	5040	5040	0
155	20240227	185900	125464990	5040	5040	5040	5040	0
156	20240227	185800	125464990	5040	5040	5040	5040	0
157	20240227	185700	125464990	5040	5040	5040	5040	0
158	20240227	185600	125464990	5040	5040	5040	5040	0
159	20240227	185500	125464990	5040	5040	5040	5040	0
160	20240227	185400	125464990	5040	5040	5040	5040	0
161	20240227	185300	125464990	5040	5040	5040	5040	0
162	20240227	185200	125464990	5040	5040	5040	5040	0
163	20240227	185100	125464990	5040	5040	5040	5040	0
164	20240227	185000	125464990	5040	5040	5040	5040	0
165	20240227	184900	125464990	5040	5040	5040	5040	0
166	20240227	184800	125464990	5040	5040	5040	5040	0
167	20240227	184700	125464990	5040	5040	5040	5040	0
168	20240227	184600	125464990	5040	5040	5040	5040	0
169	20240227	184500	125464990	5040	5040	5040	5040	0
170	20240227	184400	125464990	5040	5040	5040	5040	0
171	20240227	184300	125464990	5040	5040	5040	5040	0
172	20240227	184200	125464990	5040	5040	5040	5040	0
173	20240227	184100	125464990	5040	5040	5040	5040	0
174	20240227	184000	125464990	5040	5040	5040	5040	0
175	20240227	183900	125464990	5040	5040	5040	5040	0
176	20240227	183800	125464990	5040	5040	5040	5040	0
177	20240227	183700	125464990	5040	5040	5040	5040	0
178	20240227	183600	125464990	5040	5040	5040	5040	0
179	20240227	183500	125464990	5040	5040	5040	5040	0
180	20240227	183400	125464990	5040	5040	5040	5040	0
181	20240227	183300	125464990	5040	5040	5040	5040	0
182	20240227	183200	125464990	5040	5040	5040	5040	5442
183	20240227	183100	125464990	5040	5040	5040	5040	0
184	20240227	183000	125464990	5040	5040	5040	5040	0
185	20240227	182900	125464990	5040	5040	5040	5040	0
186	20240227	182800	125464990	5040	5040	5040	5040	0
187	20240227	182700	125464990	5040	5040	5040	5040	0
188	20240227	182600	125464990	5040	5040	5040	5040	0
189	20240227	182500	125464990	5040	5040	5040	5040	0
190	20240227	182400	125464990	5040	5040	5040	5040	0
191	20240227	182300	125464990	5040	5040	5040	5040	0
192	20240227	182200	125464990	5040	5040	5040	5040	0
193	20240227	182100	125464990	5040	5040	5040	5040	0
194	20240227	182000	125464990	5040	5040	5040	5040	0
195	20240227	181900	125464990	5040	5040	5040	5040	0
196	20240227	181800	125464990	5040	5040	5040	5040	0
197	20240227	181700	125464990	5040	5040	5040	5040	0
198	20240227	181600	125464990	5040	5040	5040	5040	0
199	20240227	181500	125464990	5040	5040	5040	5040	0
200	20240227	181400	125464990	5040	5040	5040	5040	0
201	20240227	181300	125464990	5040	5040	5040	5040	0
202	20240227	181200	125464990	5040	5040	5040	5040	0
203	20240227	181100	125464990	5040	5040	5040	5040	0
204	20240227	181000	125464990	5040	5040	5040	5040	0
205	20240227	180900	125464990	5040	5040	5040	5040	0
206	20240227	180800	125464990	5040	5040	5040	5040	0
207	20240227	180700	125464990	5040	5040	5040	5040	0
208	20240227	180600	125464990	5040	5040	5040	5040	0
209	20240227	180500	125464990	5040	5040	5040	5040	0
210	20240227	180400	125464990	5040	5040	5040	5040	0
211	20240227	180300	125464990	5040	5040	5040	5040	0
212	20240227	180200	125464990	5040	5040	5040	5040	5442
213	20240227	180100	125464990	5040	5040	5040	5040	0
214	20240227	180000	125464990	5040	5040	5040	5040	0
215	20240227	175900	125464990	5040	5040	5040	5040	0
216	20240227	175800	125464990	5040	5040	5040	5040	0
217	20240227	175700	125464990	5040	5040	5040	5040	0
218	20240227	175600	125464990	5040	5040	5040	5040	0
219	20240227	175500	125464990	5040	5040	5040	5040	0
220	20240227	175400	125464990	5040	5040	5040	5040	0
221	20240227	175300	125464990	5040	5040	5040	5040	0
222	20240227	175200	125464990	5040	5040	5040	5040	0
223	20240227	175100	125464990	5040	5040	5040	5040	0
224	20240227	175000	125464990	5040	5040	5040	5040	0
225	20240227	174900	125464990	5040	5040	5040	5040	0
226	20240227	174800	125464990	5040	5040	5040	5040	0
227	20240227	174700	125464990	5040	5040	5040	5040	0
228	20240227	174600	125464990	5040	5040	5040	5040	0
229	20240227	174500	125464990	5040	5040	5040	5040	0
230	20240227	174400	125464990	5040	5040	5040	5040	0
231	20240227	174300	125464990	5040	5040	5040	5040	0
232	20240227	174200	125464990	5040	5040	5040	5040	0
233	20240227	174100	125464990	5040	5040	5040	5040	0
234	20240227	174000	125464990	5040	5040	5040	5040	0
235	20240227	173900	125464990	5040	5040	5040	5040	0
236	20240227	173800	125464990	5040	5040	5040	5040	0
237	20240227	173700	125464990	5040	5040	5040	5040	0
238	20240227	173600	125464990	5040	5040	5040	5040	0
239	20240227	173500	125464990	5040	5040	5040	5040	0
240	20240227	173400	125464990	5040	5040	5040	5040	0
241	20240227	173300	125464990	5040	5040	5040	5040	0
242	20240227	173200	125464990	5040	5040	5040	5040	5442
243	20240227	173100	125464990	5040	5040	5040	5040	0
244	20240227	173000	125464990	5040	5040	5040	5040	0
245	20240227	172900	125464990	5040	5040	5040	5040	0
246	20240227	172800	125464990	5040	5040	5040	5040	0
247	20240227	172700	125464990	5040	5040	5040	5040	0
248	20240227	172600	125464990	5040	5040	5040	5040	0
249	20240227	172500	125464990	5040	5040	5040	5040	0
250	20240227	172400	125464990	5040	5040	5040	5040	0
251	20240227	172300	125464990	5040	5040	5040	5040	0
252	20240227	172200	125464990	5040	5040	5040	5040	0
253	20240227	172100	125464990	5040	5040	5040	5040	0
254	20240227	172000	125464990	5040	5040	5040	5040	0
255	20240227	171900	125464990	5040	5040	5040	5040	0
256	20240227	171800	125464990	5040	5040	5040	5040	0
257	20240227	171700	125464990	5040	5040	5040	5040	0
258	20240227	171600	125464990	5040	5040	5040	5040	0
259	20240227	171500	125464990	5040	5040	5040	5040	0
260	20240227	171400	125464990	5040	5040	5040	5040	0
261	20240227	171300	125464990	5040	5040	5040	5040	0
262	20240227	171200	125464990	5040	5040	5040	5040	0
263	20240227	171100	125464990	5040	5040	5040	5040	0
264	20240227	171000	125464990	5040	5040	5040	5040	0
265	20240227	170900	125464990	5040	5040	5040	5040	0
266	20240227	170800	125464990	5040	5040	5040	5040	0
267	20240227	170700	125464990	5040	5040	5040	5040	0
268	20240227	170600	125464990	5040	5040	5040	5040	0
269	20240227	170500	125464990	5040	5040	5040	5040	0
270	20240227	170400	125464990	5040	5040	5040	5040	0
271	20240227	170300	125464990	5040	5040	5040	5040	0
272	20240227	170200	125464990	5040	5040	5040	5040	5442
273	20240227	170100	125464990	5040	5040	5040	5040	0
274	20240227	170000	125464990	5040	5040	5040	5040	0
275	20240227	165900	125464990	5040	5040	5040	5040	0
276	20240227	165800	125464990	5040	5040	5040	5040	0
277	20240227	165700	125464990	5040	5040	5040	5040	0
278	20240227	165600	125464990	5040	5040	5040	5040	0
279	20240227	165500	125464990	5040	5040	5040	5040	0
280	20240227	165400	125464990	5040	5040	5040	5040	0
281	20240227	165300	125464990	5040	5040	5040	5040	0
282	20240227	165200	125464990	5040	5040	5040	5040	0
283	20240227	165100	125464990	5040	5040	5040	5040	0
284	20240227	165000	125464990	5040	5040	5040	5040	0
285	20240227	164900	125464990	5040	5040	5040	5040	0
286	20240227	164800	125464990	5040	5040	5040	5040	0
287	20240227	164700	125464990	5040	5040	5040	5040	0
288	20240227	164600	125464990	5040	5040	5040	5040	0
289	20240227	164500	125464990	5040	5040	5040	5040	0
290	20240227	164400	125464990	5040	5040	5040	5040	0
291	20240227	164300	125464990	5040	5040	5040	5040	0
292	20240227	164200	125464990	5040	5040	5040	5040	0
293	20240227	164100	125464990	5040	5040	5040	5040	0
294	20240227	164000	125464990	5040	5040	5040	5040	0
295	20240227	163900	125464990	5040	5040	5040	5040	0
296	20240227	163800	125464990	5040	5040	5040	5040	0
297	20240227	163700	125464990	5040	5040	5040	5040	0
298	20240227	163600	125464990	5040	5040	5040	5040	0
299	20240227	163500	125464990	5040	5040	5040	5040	0
300	20240227	163400	125464990	5040	5040	5040	5040	0
301	20240227	163300	125464990	5040	5040	5040	5040	0
302	20240227	163200	125464990	5040	5040	5040	5040	5442
303	20240227	163100	125464990	5040	5040	5040	5040	0
304	20240227	163000	125464990	5040	5040	5040	5040	0
305	20240227	162900	125464990	5040	5040	5040	5040	0
306	20240227	162800	125464990	5040	5040	5040	5040	0
307	20240227	162700	125464990	5040	5040	5040	5040	0
308	20240227	162600	125464990	5040	5040	5040	5040	0
309	20240227	162500	125464990	5040	5040	5040	5040	0
310	20240227	162400	125464990	5040	5040	5040	5040	0
311	20240227	162300	125464990	5040	5040	5040	5040	0
312	20240227	162200	125464990	5040	5040	5040	5040	0
313	20240227	162100	125464990	5040	5040	5040	5040	0
314	20240227	162000	125464990	5040	5040	5040	5040	0
315	20240227	161900	125464990	5040	5040	5040	5040	0
316	20240227	161800	125464990	5040	5040	5040	5040	0
317	20240227	161700	125464990	5040	5040	5040	5040	0
318	20240227	161600	125464990	5040	5040	5040	5040	0
319	20240227	161500	125464990	5040	5040	5040	5040	0
320	20240227	161400	125464990	5040	5040	5040	5040	0
321	20240227	161300	125464990	5040	5040	5040	5040	0
322	20240227	161200	125464990	5040	5040	5040	5040	0
323	20240227	161100	125464990	5040	5040	5040	5040	0
324	20240227	161000	125464990	5040	5040	5040	5040	0
325	20240227	160900	125464990	5040	5040	5040	5040	0
326	20240227	160800	125464990	5040	5040	5040	5040	0
327	20240227	160700	125464990	5040	5040	5040	5040	0
328	20240227	160600	125464990	5040	5040	5040	5040	0
329	20240227	160500	125464990	5040	5040	5040	5040	0
330	20240227	160400	125464990	5040	5040	5040	5040	0
331	20240227	160300	125464990	5040	5040	5040	5040	0
332	20240227	160200	125464990	5040	5040	5040	5040	5442
333	20240227	160100	125464990	5040	5040	5040	5040	0
334	20240227	160000	125464990	5040	5040	5040	5040	0
335	20240227	155900	125464990	5040	5040	5040	5040	0
336	20240227	155800	125464990	5040	5040	5040	5040	0
337	20240227	155700	125464990	5040	5040	5040	5040	0
338	20240227	155600	125464990	5040	5040	5040	5040	0
339	20240227	155500	125464990	5040	5040	5040	5040	0
340	20240227	155400	125464990	5040	5040	5040	5040	0
341	20240227	155300	125464990	5040	5040	5040	5040	0
342	20240227	155200	125464990	5040	5040	5040	5040	0
343	20240227	155100	125464990	5040	5040	5040	5040	0
344	20240227	155000	125464990	5040	5040	5040	5040	0
345	20240227	154900	125464990	5040	5040	5040	5040	0
346	20240227	154800	125464990	5040	5040	5040	5040	0
347	20240227	154700	125464990	5040	5040	5040	5040	0
348	20240227	154600	125464990	5040	5040	5040	5040	0
349	20240227	154500	125464990	5040	5040	5040	5040	0
350	20240227	154400	125464990	5040	5040	5040	5040	0
351	20240227	154300	125464990	5040	5040	5040	5040	0
352	20240227	154200	125464990	5040	5040	5040	5040	0
353	20240227	154100	125464990	5040	5040	5040	5040	0
354	20240227	154000	125464990	5040	5040	5040	5040	0
355	20240227	153900	125464990	5040	5040	5040	5040	0
356	20240227	153800	125464990	5040	5040	5040	5040	0
357	20240227	153700	125464990	5040	5040	5040	5040	0
358	20240227	153600	125464990	5040	5040	5040	5040	0
359	20240227	153500	125464990	5040	5040	5040	5040	0
360	20240227	153400	125464990	5040	5040	5040	5040	0
361	20240227	153300	125464990	5040	5040	5040	5040	0
362	20240227	153200	125464990	5040	5040	5040	5040	5442
363	20240227	153100	125464990	5040	5040	5040	5040	0
364	20240227	153000	125464990	5040	5040	5040	5040	5442
365	20240227	152900	98037310	5030	5030	5030	5030	0
366	20240227	152800	98037310	5030	5030	5030	5030	0
367	20240227	152700	98037310	5030	5030	5030	5030	0
368	20240227	152600	98037310	5030	5030	5030	5030	0
369	20240227	152500	98037310	5030	5030	5030	5030	0
370	20240227	152400	98037310	5030	5030	5030	5030	0
371	20240227	152300	98037310	5030	5030	5030	5030	0
372	20240227	152200	98037310	5030	5030	5030	5030	0
373	20240227	152100	98037310	5030	5030	5030	5030	0
374	20240227	152000	98037310	5030	5030	5030	5030	0
375	20240227	151900	98037310	5030	5030	5030	5030	808
376	20240227	151800	93973070	5020	5020	5020	5020	51
377	20240227	151700	93717050	5020	5020	5020	5020	0
378	20240227	151600	93717050	5020	5020	5020	5020	0
379	20240227	151500	93717050	5020	5020	5020	5020	0
380	20240227	151400	93717050	5020	5020	5020	5020	50
381	20240227	151300	93466050	5020	5020	5020	5020	0
382	20240227	151200	93466050	5020	5020	5020	5020	0
383	20240227	151100	93466050	5020	5020	5020	5020	50
384	20240227	151000	93215050	5020	5020	5020	5020	0
385	20240227	150900	93215050	5020	5020	5020	5020	0
386	20240227	150800	93215050	5020	5030	5030	5020	52
387	20240227	150700	92954000	5020	5020	5020	5020	0
388	20240227	150600	92954000	5020	5020	5020	5020	0
389	20240227	150500	92954000	5020	5030	5030	5020	455
390	20240227	150400	90665860	5030	5030	5030	5030	808
391	20240227	150300	86601620	5020	5020	5020	5020	2
392	20240227	150200	86591580	5020	5020	5020	5020	51
393	20240227	150100	86335560	5030	5030	5030	5030	9
394	20240227	150000	86290290	5030	5030	5030	5030	31
395	20240227	145900	86134360	5020	5020	5020	5020	52
396	20240227	145800	85873320	5020	5020	5020	5020	1
397	20240227	145700	85868300	5020	5020	5020	5020	11
398	20240227	145600	85813080	5030	5030	5030	5020	91
399	20240227	145500	85355890	5020	5020	5020	5020	4
400	20240227	145400	85335810	5030	5020	5030	5020	13
401	20240227	145300	85270450	5020	5030	5030	5020	79
402	20240227	145200	84873600	5020	5020	5030	5020	17
403	20240227	145100	84788210	5020	5020	5020	5020	1
404	20240227	145000	84783190	5020	5020	5020	5020	54
405	20240227	144900	84512110	5020	5020	5030	5020	19
406	20240227	144800	84416580	5020	5020	5020	5020	2
407	20240227	144700	84406540	5020	5020	5020	5020	51
408	20240227	144600	84150520	5020	5020	5020	5020	3
409	20240227	144500	84135460	5030	5020	5030	5020	16
410	20240227	144400	84054990	5020	5020	5020	5020	54
411	20240227	144300	83783910	5020	5020	5020	5020	2
412	20240227	144200	83773870	5030	5020	5030	5020	20
413	20240227	144100	83673300	5020	5020	5020	5020	53
414	20240227	144000	83407240	5020	5020	5020	5020	2
415	20240227	143900	83397200	5020	5020	5020	5020	3
416	20240227	143800	83382140	5030	5020	5030	5020	78
417	20240227	143700	82990320	5020	5020	5020	5020	3
418	20240227	143600	82975260	5020	5020	5020	5020	2
419	20240227	143500	82965220	5020	5020	5020	5020	52
420	20240227	143400	82704180	5020	5020	5030	5020	24
421	20240227	143300	82583490	5030	5020	5030	5020	13
422	20240227	143200	82518130	5020	5030	5030	5020	90
423	20240227	143100	82065950	5020	5020	5020	5020	4
424	20240227	143000	82045870	5020	5020	5020	5020	3
425	20240227	142900	82030810	5020	5020	5020	5020	52
426	20240227	142800	81769770	5020	5030	5030	5020	74
427	20240227	142700	81397590	5020	5020	5020	5020	2
428	20240227	142600	81387550	5020	5020	5030	5020	384
429	20240227	142500	79456570	5020	5020	5020	5020	1
430	20240227	142400	79451550	5020	5020	5030	5020	18
431	20240227	142300	79361040	5020	5020	5020	5020	52
432	20240227	142200	79100000	5020	5030	5030	5020	25
433	20240227	142100	78974270	5020	5020	5020	5020	2
434	20240227	142000	78964230	5020	5020	5020	5020	55
435	20240227	141900	78688130	5020	5020	5020	5020	1
436	20240227	141800	78683110	5020	5020	5020	5020	3
437	20240227	141700	78668050	5030	5020	5030	5020	105
438	20240227	141600	78140430	5020	5020	5020	5020	114
439	20240227	141500	77568150	5020	5020	5020	5020	4
440	20240227	141400	77548070	5020	5030	5030	5020	188
441	20240227	141300	76602970	5020	5020	5020	5020	3
442	20240227	141200	76587910	5020	5020	5020	5020	1
443	20240227	141100	76582890	5020	5030	5030	5020	69
444	20240227	141000	76236330	5030	5020	5030	5020	4
445	20240227	140900	76216240	5020	5020	5020	5020	2
446	20240227	140800	76206200	5020	5020	5020	5020	55
447	20240227	140700	75930100	5030	5020	5030	5020	91
448	20240227	140600	75473000	5020	5020	5020	5020	1
449	20240227	140500	75467980	5020	5020	5020	5020	53
450	20240227	140400	75201920	5020	5020	5020	5020	3
451	20240227	140300	75186860	5020	5020	5030	5020	22
452	20240227	140200	75076230	5020	5020	5020	5020	54
453	20240227	140100	74805150	5020	5020	5020	5020	4
454	20240227	140000	74785070	5030	5020	5030	5020	39
455	20240227	135900	74588930	5020	5020	5020	5020	50
456	20240227	135800	74337930	5030	5030	5030	5030	0
457	20240227	135700	74337930	5030	5030	5030	5030	0
458	20240227	135600	74337930	5030	5020	5030	5020	175
459	20240227	135500	73458190	5020	5020	5020	5020	0
460	20240227	135400	73458190	5020	5020	5020	5020	0
461	20240227	135300	73458190	5020	5020	5020	5020	51
462	20240227	135200	73202170	5030	5030	5030	5030	20
463	20240227	135100	73101570	5020	5020	5020	5020	0
464	20240227	135000	73101570	5020	5020	5020	5020	51
465	20240227	134900	72845550	5030	5030	5030	5030	49
466	20240227	134800	72599080	5030	5030	5030	5030	0
467	20240227	134700	72599080	5030	5020	5030	5020	51
468	20240227	134600	72343050	5030	5030	5030	5030	194
469	20240227	134500	71367230	5020	5020	5020	5020	0
470	20240227	134400	71367230	5020	5020	5020	5020	51
471	20240227	134300	71111210	5030	5030	5030	5030	0
472	20240227	134200	71111210	5030	5030	5030	5030	19
473	20240227	134100	71015640	5020	5020	5020	5020	71
474	20240227	134000	70659220	5030	5030	5030	5030	10
475	20240227	133900	70608920	5030	5030	5030	5030	15
476	20240227	133800	70533470	5020	5020	5020	5020	51
477	20240227	133700	70277450	5030	5030	5030	5030	0
478	20240227	133600	70277450	5030	5030	5030	5030	0
479	20240227	133500	70277450	5030	5020	5030	5020	73
480	20240227	133400	69910760	5020	5020	5020	5020	0
481	20240227	133300	69910760	5020	5020	5020	5020	0
482	20240227	133200	69910760	5020	5020	5020	5020	51
483	20240227	133100	69654740	5030	5030	5030	5030	13
484	20240227	133000	69589350	5020	5020	5020	5020	0
485	20240227	132900	69589350	5020	5030	5030	5020	65
486	20240227	132800	69262910	5020	5020	5020	5020	0
487	20240227	132700	69262910	5020	5020	5020	5020	0
488	20240227	132600	69262910	5020	5020	5020	5020	50
489	20240227	132500	69011910	5030	5030	5030	5030	18
490	20240227	132400	68921370	5020	5020	5020	5020	0
491	20240227	132300	68921370	5020	5030	5030	5020	53
492	20240227	132200	68655290	5030	5030	5030	5030	0
493	20240227	132100	68655290	5030	5030	5030	5030	37
494	20240227	132000	68469180	5020	5020	5020	5020	51
495	20240227	131900	68213160	5030	5030	5030	5030	0
496	20240227	131800	68213160	5030	5030	5030	5030	71
497	20240227	131700	67856030	5020	5030	5030	5020	63
498	20240227	131600	67539650	5030	5030	5030	5030	0
499	20240227	131500	67539650	5030	5030	5030	5030	0
500	20240227	131400	67539650	5030	5020	5030	5020	130
501	20240227	131300	66886350	5020	5020	5020	5020	0
502	20240227	131200	66886350	5020	5020	5020	5020	59
503	20240227	131100	66590170	5020	5030	5030	5020	494
504	20240227	131000	64105860	5030	5030	5030	5030	26
505	20240227	130900	63975080	5020	5020	5020	5020	0
506	20240227	130800	63975080	5020	5020	5020	5020	51
507	20240227	130700	63719060	5030	5030	5030	5030	71
508	20240227	130600	63361930	5020	5020	5020	5020	0
509	20240227	130500	63361930	5020	5020	5020	5020	51
510	20240227	130400	63105910	5020	5030	5030	5020	171
511	20240227	130300	62246780	5020	5020	5020	5020	0
512	20240227	130200	62246780	5020	5020	5020	5020	50
513	20240227	130100	61995780	5030	5030	5030	5030	0
514	20240227	130000	61995780	5030	5030	5030	5030	60
515	20240227	125900	61693980	5020	5020	5020	5020	56
516	20240227	125800	61412860	5030	5030	5030	5030	0
517	20240227	125700	61412860	5030	5030	5030	5030	72
518	20240227	125600	61050700	5020	5020	5020	5020	51
519	20240227	125500	60794680	5030	5030	5030	5030	10
520	20240227	125400	60744380	5030	5030	5030	5030	0
521	20240227	125300	60744380	5030	5020	5030	5020	121
522	20240227	125200	60136260	5030	5030	5030	5030	4
523	20240227	125100	60116140	5020	5020	5020	5020	0
524	20240227	125000	60116140	5020	5020	5020	5020	50
525	20240227	124900	59865140	5030	5030	5030	5030	62
526	20240227	124800	59553280	5020	5020	5020	5020	0
527	20240227	124700	59553280	5020	5030	5030	5020	132
528	20240227	124600	58889830	5020	5020	5020	5020	5
529	20240227	124500	58864730	5020	5020	5020	5020	0
530	20240227	124400	58864730	5020	5020	5020	5020	61
531	20240227	124300	58558510	5030	5030	5030	5030	71
532	20240227	124200	58201380	5020	5020	5020	5020	388
533	20240227	124100	56253620	5020	5020	5020	5020	51
534	20240227	124000	55997600	5030	5030	5030	5030	0
535	20240227	123900	55997600	5030	5030	5030	5030	0
536	20240227	123800	55997600	5030	5020	5030	5020	106
537	20240227	123700	55464920	5030	5030	5030	5030	0
538	20240227	123600	55464920	5030	5030	5030	5030	84
539	20240227	123500	55042400	5020	5020	5020	5020	51
540	20240227	123400	54786380	5030	5030	5030	5030	0
541	20240227	123300	54786380	5030	5030	5030	5030	0
542	20240227	123200	54786380	5030	5020	5030	5020	121
543	20240227	123100	54178260	5020	5020	5020	5020	0
544	20240227	123000	54178260	5020	5020	5020	5020	6
545	20240227	122900	54148140	5020	5030	5030	5020	429
546	20240227	122800	51990840	5030	5030	5030	5030	56
547	20240227	122700	51709160	5020	5020	5020	5020	0
548	20240227	122600	51709160	5020	5020	5020	5020	50
549	20240227	122500	51458160	5030	5030	5030	5030	71
550	20240227	122400	51101030	5020	5020	5020	5020	0
551	20240227	122300	51101030	5020	5020	5020	5020	51
552	20240227	122200	50845010	5030	5030	5030	5030	0
553	20240227	122100	50845010	5030	5030	5030	5030	70
554	20240227	122000	50492910	5020	5020	5020	5020	51
555	20240227	121900	50236890	5030	5030	5030	5030	0
556	20240227	121800	50236890	5030	5030	5030	5030	63
557	20240227	121700	49920000	5020	5020	5020	5020	51
558	20240227	121600	49663980	5030	5030	5030	5030	0
559	20240227	121500	49663980	5030	5030	5030	5030	78
560	20240227	121400	49271640	5020	5020	5020	5020	50
561	20240227	121300	49020640	5030	5030	5030	5030	0
562	20240227	121200	49020640	5030	5030	5030	5030	0
563	20240227	121100	49020640	5030	5020	5030	5020	121
564	20240227	121000	48412520	5020	5020	5020	5020	0
565	20240227	120900	48412520	5020	5020	5020	5020	0
566	20240227	120800	48412520	5020	5020	5020	5020	51
567	20240227	120700	48156500	5030	5030	5030	5030	59
568	20240227	120600	47859730	5010	5010	5010	5010	0
569	20240227	120500	47859730	5010	5020	5020	5010	135
570	20240227	120400	47182540	5020	5020	5020	5020	0
571	20240227	120300	47182540	5020	5020	5020	5020	498
572	20240227	120200	44682580	5020	5020	5020	5020	50
573	20240227	120100	44431580	5030	5030	5030	5030	0
574	20240227	120000	44431580	5030	5030	5030	5030	70
575	20240227	115900	44079480	5020	5020	5020	5020	51
576	20240227	115800	43823460	5030	5030	5030	5030	0
577	20240227	115700	43823460	5030	5030	5030	5030	0
578	20240227	115600	43823460	5030	5020	5030	5020	107
579	20240227	115500	43285760	5020	5020	5020	5020	0
580	20240227	115400	43285760	5020	5020	5020	5020	483
581	20240227	115300	40861100	5020	5030	5030	5020	111
582	20240227	115200	40303280	5020	5020	5020	5020	3000
583	20240227	115100	25243280	5030	5030	5030	5030	0
584	20240227	115000	25243280	5030	5020	5030	5020	24
585	20240227	114900	25122670	5020	5020	5020	5020	0
586	20240227	114800	25122670	5020	5020	5020	5020	0
587	20240227	114700	25122670	5020	5020	5020	5020	38
588	20240227	114600	24931910	5030	5030	5030	5030	13
589	20240227	114500	24866520	5020	5020	5020	5020	0
590	20240227	114400	24866520	5020	5020	5020	5020	50
591	20240227	114300	24615520	5030	5030	5030	5030	16
592	20240227	114200	24535040	5020	5020	5020	5020	10
593	20240227	114100	24484840	5020	5020	5020	5020	50
594	20240227	114000	24233840	5030	5030	5030	5030	0
595	20240227	113900	24233840	5030	5030	5030	5030	22
596	20240227	113800	24123180	5020	5020	5020	5020	50
597	20240227	113700	23872180	5030	5030	5030	5030	0
598	20240227	113600	23872180	5030	5030	5030	5030	58
599	20240227	113500	23580440	5020	5020	5020	5020	50
600	20240227	113400	23329440	5030	5030	5030	5030	0
601	20240227	113300	23329440	5030	5030	5030	5030	14
602	20240227	113200	23259020	5020	5020	5020	5020	50
603	20240227	113100	23008020	5030	5030	5030	5030	0
604	20240227	113000	23008020	5030	5030	5030	5030	0
605	20240227	112900	23008020	5030	5020	5030	5020	73
606	20240227	112800	22641330	5020	5020	5020	5020	0
607	20240227	112700	22641330	5020	5020	5020	5020	0
608	20240227	112600	22641330	5020	5020	5020	5020	50
609	20240227	112500	22390330	5030	5030	5030	5030	12
610	20240227	112400	22329970	5020	5020	5020	5020	0
611	20240227	112300	22329970	5020	5020	5020	5020	50
612	20240227	112200	22078970	5030	5030	5030	5030	13
613	20240227	112100	22013580	5020	5020	5020	5020	0
614	20240227	112000	22013580	5020	5020	5020	5020	50
615	20240227	111900	21762580	5030	5030	5030	5030	0
616	20240227	111800	21762580	5030	5030	5030	5030	13
617	20240227	111700	21697190	5020	5020	5020	5020	50
618	20240227	111600	21446190	5030	5030	5030	5030	0
619	20240227	111500	21446190	5030	5030	5030	5030	0
620	20240227	111400	21446190	5030	5020	5030	5020	65
621	20240227	111300	21119740	5020	5020	5020	5020	6
622	20240227	111200	21089620	5030	5030	5030	5030	0
623	20240227	111100	21089620	5030	5020	5030	5020	68
624	20240227	111000	20748080	5030	5030	5030	5030	0
625	20240227	110900	20748080	5030	5030	5030	5030	0
626	20240227	110800	20748080	5030	5020	5030	5020	90
627	20240227	110700	20295880	5030	5030	5030	5030	3
628	20240227	110600	20280790	5030	5030	5030	5030	0
629	20240227	110500	20280790	5030	5020	5030	5020	51
630	20240227	110400	20024760	5030	5030	5030	5030	96
631	20240227	110300	19541880	5020	5020	5020	5020	0
632	20240227	110200	19541880	5020	5020	5020	5020	50
633	20240227	110100	19290880	5030	5030	5030	5030	17
634	20240227	110000	19205370	5020	5020	5020	5020	0
635	20240227	105900	19205370	5020	5020	5020	5020	50
636	20240227	105800	18954370	5030	5030	5030	5030	0
637	20240227	105700	18954370	5030	5030	5030	5030	38
638	20240227	105600	18763230	5030	5020	5030	5020	150
639	20240227	105500	18009230	5030	5030	5030	5030	0
640	20240227	105400	18009230	5030	5030	5030	5030	13
641	20240227	105300	17943840	5020	5020	5020	5020	50
642	20240227	105200	17692840	5030	5030	5030	5030	0
643	20240227	105100	17692840	5030	5030	5030	5030	0
644	20240227	105000	17692840	5030	5020	5030	5020	65
645	20240227	104900	17366390	5030	5030	5030	5030	0
646	20240227	104800	17366390	5030	5030	5030	5030	0
647	20240227	104700	17366390	5030	5030	5030	5030	24
648	20240227	104600	17245670	5020	5020	5020	5020	50
649	20240227	104500	16994670	5020	5020	5020	5020	0
650	20240227	104400	16994670	5020	5020	5020	5020	0
651	20240227	104300	16994670	5020	5030	5030	5020	67
652	20240227	104200	16658160	5020	5020	5020	5020	0
653	20240227	104100	16658160	5020	5020	5020	5020	0
654	20240227	104000	16658160	5020	5030	5030	5020	87
655	20240227	103900	16221050	5020	5020	5020	5020	0
656	20240227	103800	16221050	5020	5020	5020	5020	0
657	20240227	103700	16221050	5020	5020	5020	5020	50
658	20240227	103600	15970050	5030	5030	5030	5030	20
659	20240227	103500	15869450	5020	5020	5020	5020	1
660	20240227	103400	15864430	5020	5020	5020	5020	50
661	20240227	103300	15613430	5030	5030	5030	5030	0
662	20240227	103200	15613430	5030	5030	5030	5030	14
663	20240227	103100	15543010	5020	5020	5020	5020	50
664	20240227	103000	15292010	5030	5030	5030	5030	18
665	20240227	102900	15201470	5020	5020	5020	5020	0
666	20240227	102800	15201470	5020	5020	5020	5020	50
667	20240227	102700	14950470	5030	5030	5030	5030	0
668	20240227	102600	14950470	5030	5030	5030	5030	40
669	20240227	102500	14749270	5020	5020	5020	5020	50
670	20240227	102400	14498270	5030	5030	5030	5030	2
671	20240227	102300	14488210	5020	5020	5020	5020	0
672	20240227	102200	14488210	5020	5030	5030	5020	63
673	20240227	102100	14171820	5030	5030	5030	5030	5
674	20240227	102000	14146670	5020	5020	5020	5020	0
675	20240227	101900	14146670	5020	5030	5030	5020	65
676	20240227	101800	13820220	5020	5020	5020	5020	0
677	20240227	101700	13820220	5020	5020	5020	5020	0
678	20240227	101600	13820220	5020	5020	5020	5020	0
679	20240227	101500	13820220	5020	5030	5030	5020	54
680	20240227	101400	13549100	5030	5030	5030	5030	0
681	20240227	101300	13549100	5030	5030	5030	5030	1
682	20240227	101200	13544070	5030	5030	5030	5030	0
683	20240227	101100	13544070	5030	5030	5030	5030	15
684	20240227	101000	13468620	5030	5030	5030	5030	1
685	20240227	100900	13463590	5030	5030	5030	5030	0
686	20240227	100800	13463590	5030	5030	5030	5030	76
687	20240227	100700	13081310	5030	5030	5030	5030	5
688	20240227	100600	13056160	5030	5030	5030	5030	0
689	20240227	100500	13056160	5030	5030	5030	5030	0
690	20240227	100400	13056160	5030	5020	5030	5020	120
691	20240227	100300	12453060	5020	5020	5020	5020	600
692	20240227	100200	9441060	5030	5030	5030	5030	0
693	20240227	100100	9441060	5030	5030	5030	5030	3
694	20240227	100000	9425970	5030	5030	5030	5030	1
695	20240227	095900	9420940	5030	5030	5030	5030	0
696	20240227	095800	9420940	5030	5030	5030	5030	4
697	20240227	095700	9400820	5030	5030	5030	5030	0
698	20240227	095600	9400820	5030	5030	5030	5030	0
699	20240227	095500	9400820	5030	5030	5030	5030	0
700	20240227	095400	9400820	5030	5030	5030	5030	20
701	20240227	095300	9300220	5020	5020	5020	5020	0
702	20240227	095200	9300220	5020	5020	5020	5020	100
703	20240227	095100	8798220	5030	5030	5030	5030	0
704	20240227	095000	8798220	5030	5030	5030	5030	0
705	20240227	094900	8798220	5030	5030	5030	5030	0
706	20240227	094800	8798220	5030	5030	5030	5030	0
707	20240227	094700	8798220	5030	5030	5030	5030	0
708	20240227	094600	8798220	5030	5030	5030	5030	0
709	20240227	094500	8798220	5030	5030	5030	5030	0
710	20240227	094400	8798220	5030	5030	5030	5030	0
711	20240227	094300	8798220	5030	5030	5030	5030	3
712	20240227	094200	8783130	5030	5030	5030	5030	0
713	20240227	094100	8783130	5030	5030	5030	5030	0
714	20240227	094000	8783130	5030	5030	5030	5030	16
715	20240227	093900	8702650	5030	5030	5030	5030	10
716	20240227	093800	8652350	5030	5030	5030	5030	0
717	20240227	093700	8652350	5030	5030	5030	5030	69
718	20240227	093600	8305280	5030	5030	5030	5030	0
719	20240227	093500	8305280	5030	5030	5030	5030	1
720	20240227	093400	8300250	5030	5030	5030	5030	2
721	20240227	093300	8290190	5030	5030	5030	5030	70
722	20240227	093200	7938090	5030	5030	5030	5030	6
723	20240227	093100	7907910	5030	5030	5030	5030	0
724	20240227	093000	7907910	5030	5030	5030	5030	0
725	20240227	092900	7907910	5030	5030	5030	5030	61
726	20240227	092800	7601080	5030	5030	5030	5030	0
727	20240227	092700	7601080	5030	5030	5030	5030	0
728	20240227	092600	7601080	5030	5030	5030	5030	1070
729	20240227	092500	2218980	5020	5020	5020	5020	0
730	20240227	092400	2218980	5020	5020	5020	5020	0
731	20240227	092300	2218980	5020	5030	5030	5020	152
732	20240227	092200	1455420	5030	5030	5030	5030	2
733	20240227	092100	1445360	5020	5020	5020	5020	0
734	20240227	092000	1445360	5020	5020	5020	5020	2
735	20240227	091900	1435320	5030	5030	5030	5030	0
736	20240227	091800	1435320	5030	5030	5030	5030	42
737	20240227	091700	1224060	5040	5040	5040	5040	0
738	20240227	091600	1224060	5040	5040	5040	5040	3
739	20240227	091500	1208940	5030	5030	5030	5030	9
740	20240227	091400	1163670	5030	5030	5030	5030	0
741	20240227	091300	1163670	5030	5030	5030	5030	0
742	20240227	091200	1163670	5030	5030	5030	5030	6
743	20240227	091100	1133490	5030	5030	5030	5030	0
744	20240227	091000	1133490	5030	5030	5030	5030	5
745	20240227	090900	1108340	5030	5040	5040	5030	119
746	20240227	090800	508780	5030	5030	5030	5030	0
747	20240227	090700	508780	5030	5030	5030	5030	26
748	20240227	090600	378000	5040	5040	5040	5040	0
749	20240227	090500	378000	5040	5040	5040	5040	0
750	20240227	090400	378000	5040	5040	5040	5040	0
751	20240227	090300	378000	5040	5040	5040	5040	0
752	20240227	090200	378000	5040	5040	5040	5040	0
753	20240227	090100	378000	5040	5040	5040	5040	0
754	20240227	090000	378000	5040	5040	5040	5040	75